竞业达 sz.003005
16.32
+0.18%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.72 | 20.92 | 20.06 | 20.06 | -4.11% | 1.98 | 7.61% |
| 2025-12-17 | 19.16 | 20.92 | 18.73 | 20.92 | +9.99% | 1.65 | 6.42% |
| 2025-12-16 | 19.20 | 19.27 | 18.90 | 19.02 | -0.94% | 0.50 | 2.06% |
| 2025-12-15 | 19.49 | 19.65 | 19.16 | 19.20 | -2.24% | 0.51 | 2.08% |
| 2025-12-12 | 19.57 | 19.70 | 19.35 | 19.64 | +0.36% | 0.50 | 2.02% |
| 2025-12-11 | 20.31 | 20.46 | 19.30 | 19.57 | -3.83% | 1.01 | 4.00% |
| 2025-12-10 | 20.78 | 20.78 | 20.18 | 20.35 | -2.40% | 0.97 | 3.75% |
| 2025-12-09 | 20.81 | 21.38 | 20.75 | 20.85 | -0.43% | 0.57 | 2.13% |
| 2025-12-08 | 20.74 | 21.11 | 20.74 | 20.94 | +0.43% | 0.61 | 2.31% |
| 2025-12-05 | 20.92 | 20.93 | 20.45 | 20.85 | -1.28% | 0.97 | 3.69% |
| 2025-12-04 | 21.75 | 21.85 | 21.09 | 21.12 | -3.78% | 1.04 | 3.80% |
| 2025-12-03 | 21.90 | 22.24 | 21.50 | 21.95 | +0.18% | 1.22 | 4.40% |
| 2025-12-02 | 21.78 | 22.24 | 21.75 | 21.91 | -0.09% | 1.07 | 3.83% |
| 2025-12-01 | 22.30 | 22.30 | 21.69 | 21.93 | 0.00% | 1.23 | 4.43% |
| 2025-11-28 | 21.21 | 22.81 | 21.16 | 21.93 | +2.91% | 1.81 | 6.48% |
| 2025-11-27 | 21.46 | 21.60 | 21.24 | 21.31 | -0.88% | 1.04 | 3.83% |
| 2025-11-26 | 22.04 | 22.20 | 21.48 | 21.50 | -2.36% | 1.51 | 5.47% |
| 2025-11-25 | 21.83 | 22.40 | 21.72 | 22.02 | +0.46% | 1.99 | 7.07% |
| 2025-11-24 | 21.68 | 22.00 | 21.40 | 21.92 | +2.05% | 1.81 | 6.55% |
| 2025-11-21 | 21.18 | 21.79 | 20.96 | 21.48 | -0.09% | 1.55 | 5.70% |